Banco Santander, S.A. (BVMF:BCSA34)
Brazil · Delayed Price · Currency is BRL 58.15
-0.29 (-0.50%)
Last updated: Nov 13, 2025, 2:44 PM GMT-3
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 58.00 | 58.73 | 58.00 | 58.44 | 58.44 | 4.34% | 8,108 |
| Nov 11, 2025 | 56.46 | 57.11 | 56.01 | 56.01 | 56.01 | -0.80% | 10,212 |
| Nov 10, 2025 | 55.19 | 56.75 | 55.19 | 56.46 | 56.46 | 2.30% | 661 |
| Nov 7, 2025 | 55.74 | 55.74 | 54.58 | 55.19 | 55.19 | 0.02% | 578 |
| Nov 6, 2025 | 53.65 | 55.39 | 53.65 | 55.18 | 55.18 | 0.79% | 4,181 |
| Nov 5, 2025 | 54.00 | 55.00 | 54.00 | 54.75 | 54.75 | 1.39% | 70,554 |
| Nov 4, 2025 | 55.25 | 55.25 | 53.70 | 54.00 | 54.00 | -1.28% | 9,812 |
| Nov 3, 2025 | 54.62 | 54.90 | 54.46 | 54.70 | 54.70 | 0.15% | 4,066 |
| Oct 31, 2025 | 54.02 | 55.20 | 54.02 | 54.62 | 54.62 | -0.05% | 367 |
| Oct 30, 2025 | 54.50 | 57.22 | 54.46 | 54.65 | 54.65 | -0.64% | 773 |
| Oct 29, 2025 | 55.10 | 58.89 | 53.60 | 55.00 | 54.41 | 2.65% | 4,262 |
| Oct 28, 2025 | 52.29 | 54.57 | 52.29 | 53.58 | 53.08 | 0.87% | 778 |
| Oct 27, 2025 | 52.61 | 53.53 | 52.61 | 53.12 | 52.62 | 1.59% | 8,790 |
| Oct 24, 2025 | 52.07 | 52.40 | 51.81 | 52.29 | 51.80 | -0.48% | 631 |
| Oct 23, 2025 | 52.57 | 52.92 | 52.16 | 52.54 | 52.05 | 0.04% | 443 |
| Oct 22, 2025 | 52.27 | 52.60 | 52.17 | 52.52 | 52.03 | 1.49% | 495 |
| Oct 21, 2025 | 53.52 | 53.52 | 51.75 | 51.75 | 51.26 | -2.34% | 2,603 |
| Oct 20, 2025 | 52.90 | 53.16 | 52.72 | 52.99 | 52.49 | 0.09% | 820 |
| Oct 17, 2025 | 53.90 | 53.90 | 52.49 | 52.94 | 52.44 | -2.22% | 558 |
| Oct 16, 2025 | 52.60 | 54.30 | 52.60 | 54.14 | 53.63 | 0.86% | 463 |
| Oct 15, 2025 | 54.34 | 54.56 | 53.44 | 53.68 | 53.18 | -1.21% | 794 |
| Oct 14, 2025 | 55.53 | 55.53 | 54.06 | 54.34 | 53.83 | -1.16% | 640 |
| Oct 13, 2025 | 53.71 | 54.98 | 53.71 | 54.98 | 54.46 | 3.70% | 1,830 |
| Oct 10, 2025 | 53.23 | 54.78 | 53.02 | 53.02 | 52.52 | -0.90% | 2,333 |
| Oct 9, 2025 | 53.05 | 53.97 | 53.05 | 53.50 | 53.00 | -1.18% | 1,925 |
| Oct 8, 2025 | 53.44 | 54.69 | 53.44 | 54.14 | 53.63 | 1.31% | 1,077 |
| Oct 7, 2025 | 54.15 | 54.15 | 53.20 | 53.44 | 52.94 | -0.32% | 2,018 |
| Oct 6, 2025 | 54.36 | 55.27 | 53.61 | 53.61 | 53.11 | -2.51% | 3,793 |
| Oct 3, 2025 | 54.85 | 55.29 | 54.72 | 54.99 | 54.47 | 1.27% | 4,812 |
| Oct 2, 2025 | 55.99 | 55.99 | 54.25 | 54.30 | 53.79 | -2.25% | 1,734 |
| Oct 1, 2025 | 55.64 | 55.64 | 55.27 | 55.55 | 55.03 | -0.18% | 1,722 |
| Sep 30, 2025 | 54.60 | 55.70 | 54.60 | 55.65 | 55.13 | 1.92% | 5,880 |
| Sep 29, 2025 | 55.99 | 55.99 | 54.55 | 54.60 | 54.09 | -1.52% | 6,937 |
| Sep 26, 2025 | 54.66 | 55.72 | 54.66 | 55.44 | 54.92 | 1.45% | 3,108 |
| Sep 25, 2025 | 54.75 | 54.90 | 54.08 | 54.65 | 54.14 | -0.18% | 2,578 |
| Sep 24, 2025 | 54.64 | 55.00 | 54.52 | 54.75 | 54.24 | 1.58% | 292 |
| Sep 23, 2025 | 54.25 | 54.70 | 53.90 | 53.90 | 53.39 | - | 1,870 |
| Sep 22, 2025 | 53.06 | 54.20 | 53.06 | 53.90 | 53.39 | -0.46% | 7,055 |
| Sep 19, 2025 | 54.15 | 54.71 | 54.12 | 54.15 | 53.64 | 1.03% | 3,233 |
| Sep 18, 2025 | 53.28 | 53.60 | 52.80 | 53.60 | 53.10 | 1.61% | 1,958 |
| Sep 17, 2025 | 53.15 | 53.28 | 52.64 | 52.75 | 52.26 | -0.75% | 377 |
| Sep 16, 2025 | 53.54 | 53.75 | 52.70 | 53.15 | 52.65 | -1.13% | 2,225 |
| Sep 15, 2025 | 53.60 | 54.15 | 53.60 | 53.76 | 53.26 | 0.30% | 729 |
| Sep 12, 2025 | 53.50 | 53.88 | 53.00 | 53.60 | 53.10 | -1.02% | 394 |
| Sep 11, 2025 | 53.00 | 54.45 | 53.00 | 54.15 | 53.64 | 0.46% | 912 |
| Sep 10, 2025 | 52.93 | 54.04 | 52.93 | 53.90 | 53.39 | 1.51% | 493 |
| Sep 9, 2025 | 53.15 | 53.50 | 52.45 | 53.10 | 52.60 | -0.09% | 582 |
| Sep 8, 2025 | 51.45 | 53.15 | 51.45 | 53.15 | 52.65 | 3.30% | 724 |
| Sep 5, 2025 | 52.15 | 52.15 | 51.35 | 51.45 | 50.97 | -1.78% | 618 |
| Sep 4, 2025 | 52.41 | 52.44 | 51.67 | 52.38 | 51.89 | 0.94% | 2,879 |